コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)	時価総額
[9345]	26/10/29	574	574	567	567	-7	-1.219512	900	1,842,485,760
[9345]	26/10/28	574	574	574	574	0	0	100	1,865,232,512
[9345]	26/10/27	574	574	565	574	+10	+1.77305	400	1,865,232,512
[9345]	26/10/26	564	564	564	564	-4	-0.704225	100	1,832,737,152
[9345]	26/10/23	573	573	568	568	-2	-0.350877	300	1,845,735,296
[9345]	26/10/22	570	570	570	570	0	0	200	1,852,234,368
[9345]	26/10/21	573	573	570	570	-2	-0.34965	400	1,852,234,368
[9345]	26/10/20	565	572	565	572	+5	+0.881834	700	1,858,733,440
[9345]	26/10/19	570	574	565	567	-3	-0.526316	3,500	1,842,485,760
[9345]	26/10/16	577	581	570	570	-14	-2.39726	4,500	1,852,234,368
[9345]	26/10/15	587	587	584	584	-1	-0.17094	4,300	1,897,727,872
[9345]	26/10/14	585	586	570	585	-5	-0.847458	4,600	1,900,977,408
[9345]	26/10/13	593	593	584	590	+7	+1.200686	1,900	1,917,225,088
[9345]	26/10/09	581	583	581	583	-1	-0.171233	1,100	1,894,478,336
[9345]	26/10/08	580	584	580	584	+2	+0.343643	300	1,897,727,872
[9345]	26/10/07	578	582	578	582	+2	+0.344828	500	1,891,228,800
[9345]	26/10/06	580	585	580	580	+2	+0.346021	1,700	1,884,729,728
[9345]	26/10/05	579	580	575	578	-5	-0.857633	1,500	1,878,230,656
[9345]	26/10/02	580	583	580	583	0	0	900	1,894,478,336
[9345]	26/10/01	587	587	583	583	-5	-0.85034	200	1,894,478,336
[9345]	26/09/30	588	588	588	588	0	0	200	1,910,726,016
[9345]	26/09/29	594	594	588	588	0	0	1,300	1,910,726,016
[9345]	26/09/28	590	593	588	588	-4	-0.675676	1,000	1,910,726,016
[9345]	26/09/25	591	597	587	592	-2	-0.3367	1,300	1,923,724,160
[9345]	26/09/24	592	596	590	594	+12	+2.061856	1,900	1,930,223,232
[9345]	26/09/18	588	588	581	582	-6	-1.020408	2,000	1,891,228,800
[9345]	26/09/17	592	592	588	588	-4	-0.675676	800	1,910,726,016
[9345]	26/09/16	593	598	591	592	-1	-0.168634	2,200	1,923,724,160
[9345]	26/09/15	598	598	593	593	+1	+0.168919	700	1,926,973,696
[9345]	26/09/14	593	596	592	592	+2	+0.338983	500	1,923,724,160
[9345]	26/09/11	591	591	589	590	-2	-0.337838	400	1,917,225,088
[9345]	26/09/10	605	605	592	592	-5	-0.837521	1,700	1,923,724,160
[9345]	26/09/09	598	598	597	597	-2	-0.33389	700	1,939,971,840
[9345]	26/09/08	598	599	594	599	-1	-0.166667	1,600	1,946,470,912
[9345]	26/09/07	595	600	595	600	+3	+0.502513	400	1,949,720,448
[9345]	26/09/04	588	597	588	597	+9	+1.530612	1,700	1,939,971,840
[9345]	26/09/03	588	588	588	588	+2	+0.341297	1,000	1,910,726,016
[9345]	26/09/02	592	592	586	586	0	0	1,000	1,904,226,944
[9345]	26/09/01	588	589	586	586	-3	-0.509338	1,200	1,904,226,944
[9345]	26/08/31	590	594	586	589	-10	-1.669449	2,900	1,913,975,552
[9345]	26/08/28	600	600	591	599	+5	+0.841751	1,200	1,946,470,912
[9345]	26/08/27	595	598	593	594	-11	-1.818182	6,000	1,930,223,232
[9345]	26/08/26	606	606	600	605	+4	+0.665557	600	1,965,968,128
[9345]	26/08/25	599	601	599	601	0	0	300	1,952,969,984
[9345]	26/08/24	599	601	598	601	+5	+0.838926	700	1,952,969,984
[9345]	26/08/21	607	607	596	596	-9	-1.487603	300	1,936,722,304
[9345]	26/08/20	609	609	605	605	+1	+0.165563	200	1,965,060,608
[9345]	26/08/19	600	605	595	604	+4	+0.666667	2,500	1,961,812,480
[9345]	26/08/18	600	600	600	600	-1	-0.166389	1,400	1,948,820,352
[9345]	26/08/17	610	620	590	601	-34	-5.354331	14,000	-
[9345]	26/08/14	620	635	620	635	+13	+2.090032	1,800	-
[9345]	26/08/13	623	626	612	622	-4	-0.638978	1,800	-
[9345]	26/08/12	626	626	626	626	0	0	400	-
[9345]	26/08/10	626	626	626	626	-4	-0.634921	1,600	-
[9345]	26/08/07	628	630	628	630	+2	+0.318471	700	-
[9345]	26/08/06	633	633	625	628	-4	-0.632911	500	-
[9345]	26/08/05	622	632	622	632	+1	+0.158479	1,000	-
[9345]	26/08/04	631	631	628	631	-1	-0.158228	500	-
[9345]	26/08/03	649	660	632	632	-17	-2.619414	2,300	-
[9345]	26/07/31	638	649	636	649	+9	+1.40625	1,000	-
[9345]	26/07/30	641	641	637	640	-9	-1.386749	1,600	-
[9345]	26/07/29	650	650	649	649	-1	-0.153846	500	-
[9345]	26/07/28	642	650	641	650	+2	+0.308642	1,300	-
[9345]	26/07/27	639	651	637	648	+15	+2.369668	4,300	-
[9345]	26/07/24	620	633	620	633	+10	+1.605136	200	-
[9345]	26/07/23	622	623	622	623	+5	+0.809061	500	-
[9345]	26/07/22	618	618	618	618	-2	-0.322581	200	-
[9345]	26/07/21	620	620	620	620	0	0	900	-
[9345]	26/07/17	630	630	620	620	-10	-1.587302	700	-
[9345]	26/07/16	610	630	610	630	+20	+3.278689	2,700	-
[9345]	26/07/15	600	610	598	610	+10	+1.666667	5,200	-
[9345]	26/07/14	600	600	595	600	+5	+0.840336	1,000	-
[9345]	26/07/13	591	600	591	595	-1	-0.167785	1,200	-
[9345]	26/07/10	599	600	596	596	-3	-0.500835	4,000	-
[9345]	26/07/09	589	599	588	599	+10	+1.697793	2,700	-
[9345]	26/07/08	591	596	589	589	+2	+0.340716	1,600	-
[9345]	26/07/07	588	589	583	587	0	0	1,000	-
[9345]	26/07/06	571	587	571	587	+19	+3.34507	2,000	-
[9345]	26/07/03	562	568	555	568	+7	+1.247772	3,400	-
[9345]	26/07/02	560	561	554	561	+1	+0.178571	600	-
[9345]	26/07/01	550	560	550	560	+12	+2.189781	1,900	-
[9345]	26/06/30	554	554	544	548	-4	-0.724638	2,700	-
[9345]	26/06/29	552	553	552	552	+1	+0.181488	900	-
[9345]	26/06/26	560	560	551	551	+1	+0.181818	4,500	-
[9345]	26/06/25	547	550	547	550	+4	+0.732601	1,000	-
[9345]	26/06/24	543	546	541	546	+6	+1.111111	1,800	-
[9345]	26/06/23	540	540	540	540	+2	+0.371747	1,500	-
[9345]	26/06/22	538	547	537	538	-3	-0.554529	2,900	-
[9345]	26/06/19	539	543	536	541	-4	-0.733945	1,900	-
[9345]	26/06/18	540	545	540	545	+4	+0.739372	800	-
[9345]	26/06/17	545	546	538	541	-4	-0.733945	1,100	-
[9345]	26/06/16	540	546	540	545	+5	+0.925926	700	-
[9345]	26/06/15	545	546	539	540	-5	-0.917431	3,100	-
[9345]	26/06/12	561	561	526	545	-16	-2.85205	17,800	-
[9345]	26/06/11	558	566	558	561	-5	-0.883392	4,600	-
[9345]	26/06/10	569	569	566	566	+6	+1.071429	1,700	-
[9345]	26/06/09	561	564	560	560	0	0	1,500	-
[9345]	26/06/08	570	570	558	560	-12	-2.097902	2,300	-
[9345]	26/06/05	561	576	561	572	+12	+2.142857	1,200	-
[9345]	26/06/04	555	563	555	560	-5	-0.884956	5,500	-
[9345]	26/06/03	563	565	555	565	0	0	5,000	-
[9345]	26/06/02	563	571	563	565	0	0	1,900	-
[9345]	26/06/01	567	571	565	565	-8	-1.396161	1,600	-
[9345]	26/05/29	565	574	565	573	+1	+0.174825	2,500	-
[9345]	26/05/28	565	572	564	572	0	0	1,900	-
[9345]	26/05/27	574	574	570	572	-8	-1.37931	3,300	-
[9345]	26/05/26	582	582	580	580	-5	-0.854701	200	-
[9345]	26/05/25	571	585	569	585	+13	+2.272727	3,300	-
[9345]	26/05/22	573	575	570	572	-1	-0.17452	3,100	-
[9345]	26/05/21	566	576	566	573	+6	+1.058201	3,100	-
[9345]	26/05/20	575	575	567	567	-1	-0.176056	2,400	-
[9345]	26/05/19	570	570	562	568	-8	-1.388889	3,800	-
[9345]	26/05/18	571	576	571	576	+2	+0.348432	400	-
[9345]	26/05/15	572	577	571	574	0	0	1,800	-
[9345]	26/05/14	579	594	571	574	-6	-1.034483	5,600	-
[9345]	26/05/13	578	583	578	580	+2	+0.346021	1,500	-
[9345]	26/05/12	588	588	577	578	-7	-1.196581	1,200	-
[9345]	26/05/11	590	590	577	585	+5	+0.862069	6,000	-
[9345]	26/05/08	580	595	580	580	+10	+1.754386	11,200	-
[9345]	26/05/07	618	618	567	570	-45	-7.317073	67,000	-
[9345]	26/05/01	612	615	611	615	+3	+0.490196	700	-
[9345]	26/04/30	612	617	611	612	+1	+0.163666	1,600	-
[9345]	26/04/28	611	615	611	611	-10	-1.610306	3,100	-
[9345]	26/04/27	633	633	621	621	-13	-2.050473	1,700	-
[9345]	26/04/24	636	636	634	634	-2	-0.314465	400	-
[9345]	26/04/23	637	637	636	636	-1	-0.156986	800	-
[9345]	26/04/22	640	640	637	637	-6	-0.933126	800	-
[9345]	26/04/21	640	650	640	643	+6	+0.941915	2,500	-
[9345]	26/04/20	626	637	626	637	+4	+0.631912	2,600	-
[9345]	26/04/17	632	633	632	633	+9	+1.442308	400	-
[9345]	26/04/16	629	630	624	624	+2	+0.321543	2,300	-
[9345]	26/04/15	615	625	615	622	-3	-0.48	2,500	-
[9345]	26/04/14	625	625	625	625	-5	-0.793651	400	-
[9345]	26/04/13	643	643	630	630	-10	-1.5625	1,600	-
[9345]	26/04/10	654	654	640	640	+6	+0.946372	2,000	-
[9345]	26/04/09	652	652	634	634	-8	-1.246106	1,100	-
[9345]	26/04/08	634	645	628	642	+12	+1.904762	2,300	-
[9345]	26/04/07	621	630	620	630	+10	+1.612903	1,000	-
[9345]	26/04/06	626	627	607	620	-6	-0.958466	2,600	-
[9345]	26/04/03	635	635	615	626	-9	-1.417323	4,400	-
[9345]	26/04/02	630	635	620	635	-2	-0.313972	1,900	-
[9345]	26/04/01	629	637	629	637	+17	+2.741935	700	-
[9345]	26/03/31	613	620	613	620	+14	+2.310231	500	-
[9345]	26/03/30	615	615	600	606	-14	-2.258065	5,900	-
[9345]	26/03/27	635	635	620	620	-15	-2.362205	5,900	-
[9345]	26/03/26	628	641	628	635	+7	+1.11465	2,900	-
[9345]	26/03/25	624	635	618	628	+4	+0.641026	4,100	-
[9345]	26/03/24	616	624	616	624	+8	+1.298701	4,700	-
[9345]	26/03/23	640	647	616	616	-34	-5.230769	9,700	-
[9345]	26/03/19	652	665	650	650	-11	-1.664145	3,000	-
[9345]	26/03/18	660	665	660	661	+2	+0.30349	900	-
[9345]	26/03/17	651	662	651	659	+8	+1.228879	3,800	-
[9345]	26/03/16	651	656	651	651	-6	-0.913242	3,600	-
[9345]	26/03/13	659	664	657	657	-12	-1.793722	2,200	-
[9345]	26/03/12	657	669	657	669	-12	-1.762115	2,700	-
[9345]	26/03/11	683	683	680	681	+18	+2.714932	1,800	-
[9345]	26/03/10	683	683	663	663	0	0	2,200	-
[9345]	26/03/09	654	669	648	663	-12	-1.777778	5,400	-
[9345]	26/03/06	671	680	671	675	-2	-0.295421	400	-
[9345]	26/03/05	670	679	670	677	+14	+2.111614	3,400	-
[9345]	26/03/04	669	675	658	663	+1	+0.151057	3,000	-
[9345]	26/03/03	659	668	659	662	-5	-0.749625	3,900	-
[9345]	26/03/02	669	669	655	667	-2	-0.298954	2,300	-
[9345]	26/02/27	666	670	666	669	+3	+0.45045	2,500	-
[9345]	26/02/26	670	670	666	666	-4	-0.597015	700	-
[9345]	26/02/25	670	670	665	670	-2	-0.297619	1,600	-
[9345]	26/02/24	679	679	661	672	-9	-1.321586	2,300	-
[9345]	26/02/20	685	686	681	681	-4	-0.583942	31,700	-
[9345]	26/02/19	690	690	685	685	+5	+0.735294	300	-
[9345]	26/02/18	660	685	659	680	+21	+3.186646	5,800	-
[9345]	26/02/17	679	679	630	659	-22	-3.230543	24,600	-
[9345]	26/02/16	695	695	674	681	-14	-2.014388	5,400	-
[9345]	26/02/13	682	709	682	695	+12	+1.756955	7,400	-
[9345]	26/02/12	693	693	677	683	-9	-1.300578	9,400	-
[9345]	26/02/10	721	721	690	692	-14	-1.983003	10,600	-
[9345]	26/02/09	730	730	706	706	-24	-3.287671	4,000	-
[9345]	26/02/06	706	730	705	730	+20	+2.816901	3,100	-
[9345]	26/02/05	725	725	710	710	-13	-1.798064	300	-
[9345]	26/02/04	728	728	717	723	+10	+1.402525	2,100	-
[9345]	26/02/03	712	722	712	713	+1	+0.140449	2,200	-
[9345]	26/02/02	721	722	710	712	-11	-1.521438	5,900	-
[9345]	26/01/30	724	724	713	723	-2	-0.275862	1,200	-
[9345]	26/01/29	707	725	707	725	+20	+2.836879	3,700	-
[9345]	26/01/28	706	706	704	705	+1	+0.142045	1,500	-
[9345]	26/01/27	708	712	704	704	-3	-0.424328	1,300	-
[9345]	26/01/26	711	712	707	707	+1	+0.141643	2,300	-
[9345]	26/01/23	722	724	700	706	-16	-2.216066	5,400	-
[9345]	26/01/22	722	722	717	722	0	0	1,300	-
[9345]	26/01/21	721	730	700	722	-5	-0.687758	3,000	-
[9345]	26/01/20	728	746	722	727	0	0	3,200	-
[9345]	26/01/19	736	736	700	727	-7	-0.953678	13,700	-
[9345]	26/01/16	739	740	733	734	-5	-0.67659	3,100	-
[9345]	26/01/15	750	751	739	739	-11	-1.466667	2,200	-
[9345]	26/01/14	759	760	750	750	-9	-1.185771	2,100	-
[9345]	26/01/13	745	765	745	759	+19	+2.567568	5,800	-
[9345]	26/01/09	742	742	740	740	+3	+0.407056	1,800	-
[9345]	26/01/08	728	740	723	737	+12	+1.655172	1,600	-
[9345]	26/01/07	723	735	721	725	-1	-0.137741	2,700	-
[9345]	26/01/06	732	732	712	726	-6	-0.819672	4,800	-
[9345]	26/01/05	732	732	721	732	+2	+0.273973	5,400	-
[9345]	25/12/30	743	750	728	730	-25	-3.311258	5,400	-
[9345]	25/12/29	753	762	740	755	-43	-5.388471	18,300	-
[9345]	25/12/26	819	819	790	798	+2	+0.251256	13,800	-
[9345]	25/12/25	795	799	785	796	+4	+0.505051	11,400	-
[9345]	25/12/24	792	804	790	792	+11	+1.408451	4,800	-
[9345]	25/12/23	787	788	773	781	-2	-0.255428	3,200	-
[9345]	25/12/22	790	791	783	783	+8	+1.032258	5,000	-
[9345]	25/12/19	759	775	750	775	+25	+3.333333	4,800	-
[9345]	25/12/18	775	776	750	750	-25	-3.225806	4,800	-
[9345]	25/12/17	802	802	775	775	-5	-0.641026	4,200	-
[9345]	25/12/16	791	797	780	780	-4	-0.510204	3,000	-
[9345]	25/12/15	761	784	760	784	+31	+4.116866	5,400	-
[9345]	25/12/12	781	781	751	753	-22	-2.83871	5,200	-
[9345]	25/12/11	787	787	775	775	-5	-0.641026	2,800	-
[9345]	25/12/10	820	820	780	780	-10	-1.265823	4,100	-
[9345]	25/12/09	807	807	767	790	-17	-2.106568	4,000	-
[9345]	25/12/08	802	810	800	807	+5	+0.623441	30,000	-
[9345]	25/12/05	792	802	791	802	+10	+1.262626	2,300	-
[9345]	25/12/04	792	792	779	792	+6	+0.763359	3,800	-
[9345]	25/12/03	802	817	780	786	-15	-1.872659	2,900	-
[9345]	25/12/02	822	837	801	801	-15	-1.838235	4,600	-
[9345]	25/12/01	872	877	816	816	-34	-4	6,300	-
[9345]	25/11/28	820	850	820	850	+23	+2.781137	8,000	-
[9345]	25/11/27	809	836	809	827	+19	+2.351485	4,600	-
[9345]	25/11/26	830	839	808	808	-30	-3.579952	5,200	-
[9345]	25/11/25	796	871	794	838	+57	+7.298335	11,100	-
[9345]	25/11/21	783	783	750	781	-3	-0.382653	4,300	-
[9345]	25/11/20	759	784	738	784	+48	+6.521739	7,500	-
[9345]	25/11/19	740	745	736	736	-1	-0.135685	3,200	-
[9345]	25/11/18	737	741	725	737	+15	+2.077562	4,600	-
[9345]	25/11/17	767	775	713	722	-127	-14.958775	32,800	-
[9345]	25/11/14	807	856	800	849	+31	+3.789731	7,100	-
[9345]	25/11/13	824	824	817	818	-6	-0.728155	5,200	-
[9345]	25/11/12	818	824	807	824	+8	+0.980392	6,100	-
[9345]	25/11/11	811	816	792	816	+6	+0.740741	3,400	-
[9345]	25/11/10	826	826	800	810	-1	-0.123305	4,400	-
[9345]	25/11/07	800	819	777	811	+11	+1.375	9,400	-
[9345]	25/11/06	800	803	790	800	0	0	7,000	-
[9345]	25/11/05	830	843	775	800	-15	-1.840491	17,000	-
[9345]	25/11/04	846	846	813	815	-31	-3.664303	11,000	-
[9345]	25/10/31	853	860	846	846	-11	-1.283547	4,800	-
[9345]	25/10/30	860	860	847	857	-6	-0.695249	3,700	-
[9345]	25/10/29	884	887	847	863	-30	-3.359462	9,700	-
[9345]	25/10/28	925	925	893	893	-32	-3.459459	9,300	-
[9345]	25/10/27	929	929	923	925	-3	-0.323276	2,600	-
[9345]	25/10/24	925	929	922	928	-1	-0.107643	1,300	-
[9345]	25/10/23	931	931	926	929	-12	-1.275239	1,500	-
[9345]	25/10/22	943	943	921	941	+28	+3.066813	2,700	-
[9345]	25/10/21	913	935	913	913	-9	-0.976139	3,100	-
[9345]	25/10/20	942	943	922	922	-20	-2.123142	4,100	-
[9345]	25/10/17	937	950	935	942	0	0	2,000	-
[9345]	25/10/16	944	957	936	942	-5	-0.527983	3,400	-
[9345]	25/10/15	956	956	936	947	+6	+0.63762	2,700	-
[9345]	25/10/14	985	985	939	941	-44	-4.467005	4,200	-
[9345]	25/10/10	1,000	1,000	985	985	-13	-1.302605	3,000	-
[9345]	25/10/09	1,000	1,015	993	998	+3	+0.301508	1,700	-
[9345]	25/10/08	992	995	990	995	+3	+0.302419	2,400	-
[9345]	25/10/07	999	1,001	987	992	+2	+0.20202	1,300	-
[9345]	25/10/06	989	995	986	990	-5	-0.502513	1,500	-
[9345]	25/10/03	944	995	944	995	+46	+4.847208	2,400	-
[9345]	25/10/02	995	995	937	949	-31	-3.163265	4,500	-
[9345]	25/10/01	1,000	1,005	980	980	-20	-2	4,500	-
[9345]	25/09/30	1,020	1,020	1,000	1,000	0	0	7,000	-
[9345]	25/09/29	1,073	1,073	980	1,000	-42	-4.03071	20,100	-
[9345]	25/09/26	1,055	1,055	1,027	1,042	+12	+1.165049	4,800	-
[9345]	25/09/25	1,044	1,044	1,006	1,030	+6	+0.585938	2,600	-
[9345]	25/09/24	1,060	1,060	1,011	1,024	-31	-2.938389	9,600	-
[9345]	25/09/22	1,087	1,090	1,040	1,055	-79	-6.96649	36,800	-
[9345]	25/09/19	1,010	1,258	1,001	1,134	+125	+12.388503	89,000	-
[9345]	25/09/18	991	1,009	982	1,009	+18	+1.816347	7,400	-
[9345]	25/09/17	990	1,005	990	991	-14	-1.393035	5,000	-
[9345]	25/09/16	1,029	1,029	970	1,005	-38	-3.643337	17,400	-
[9345]	25/09/12	1,100	1,100	1,025	1,043	-57	-5.181818	14,000	-
[9345]	25/09/11	1,116	1,124	1,100	1,100	-28	-2.48227	5,600	-
[9345]	25/09/10	1,130	1,132	1,116	1,128	+13	+1.165919	3,400	-
[9345]	25/09/09	1,116	1,127	1,115	1,115	-1	-0.089606	800	-
[9345]	25/09/08	1,119	1,119	1,116	1,116	0	0	1,800	-
[9345]	25/09/05	1,132	1,132	1,116	1,116	-16	-1.413428	1,200	-